Skip to main content
logo
TOTVS S.A. (TTVSY)
OTCMKTS · Delayed Price · Currency is USD
15.30
+0.26 (1.73%)
Feb 11, 2026, 4:00 PM EST

TOTVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202614.3515.3914.3415.0415.04-409,635
Feb 9, 202614.6415.1314.6415.0415.044.30%331,277
Feb 6, 202614.0114.7314.0014.4214.423.74%541,370
Feb 5, 202614.4914.4913.9013.9013.90-6.90%1,829,950
Feb 4, 202615.6015.6714.1114.9314.93-9.71%99,971
Feb 3, 202617.3017.3116.4516.5416.54-0.09%19,238
Feb 2, 202616.8517.1616.5516.5516.55-1.49%71,862
Jan 30, 202617.4117.4216.8016.8016.80-5.25%728,220
Jan 29, 202618.1118.1117.2117.7317.73-2.64%402,540
Jan 28, 202618.1418.2117.8618.2118.211.11%10,759
Jan 27, 202617.8218.0117.7018.0118.010.95%28,947
Jan 26, 202616.9517.8816.9517.8417.84-0.61%20,596
Jan 23, 202617.5617.9517.4117.9517.951.41%21,140
Jan 22, 202617.2617.7117.2617.7017.703.39%50,214
Jan 21, 202617.3217.3216.5017.1217.123.26%202,434
Jan 20, 202616.1516.5815.9716.5816.584.28%29,918
Jan 16, 202616.2816.2815.8915.9015.90-4.27%32,035
Jan 15, 202616.1916.6115.8916.6116.616.41%27,708
Jan 14, 202615.8316.1715.6115.6115.611.89%25,689
Jan 13, 202615.9615.9615.3215.3215.32-6.64%15,550
Jan 12, 202616.2816.4116.2216.4116.410.21%21,055
Jan 9, 202616.3416.6116.3416.3816.381.83%23,586
Jan 8, 202615.8716.1215.8116.0816.082.23%33,097
Jan 7, 202614.9316.0514.9315.7315.730.06%23,502
Jan 6, 202615.3815.7315.3115.7215.723.02%58,471
Jan 5, 202615.2815.3715.1515.2615.261.40%93,695
Jan 2, 202615.1015.2514.8015.0515.05-0.99%128,766
Dec 31, 202515.3015.8714.4815.2015.20-0.39%251,750
Dec 30, 202515.1515.6614.9515.2615.263.60%76,495
Dec 29, 202514.7215.1214.7214.7314.73-5.39%384,560
Dec 26, 202514.8115.6514.7215.5715.570.23%20,758
Dec 24, 202515.6416.1414.7115.5415.541.40%11,912
Dec 23, 202515.1315.5015.1015.3215.323.44%33,112
Dec 22, 202515.3715.4014.5814.8114.81-7.82%19,183
Dec 19, 202515.7016.2715.7016.0716.030.87%30,707
Dec 18, 202516.8519.1715.9015.9315.89-7.83%27,692
Dec 17, 202517.1018.8216.6017.2817.240.93%446,170
Dec 16, 202517.3017.3516.7617.1217.08-2.89%25,476
Dec 15, 202517.1717.7016.7517.6317.594.07%190,101
Dec 12, 202517.0017.2216.8816.9416.90-0.24%8,870
Dec 11, 202516.6616.9816.6316.9816.941.14%75,641
Dec 10, 202516.5916.7916.4416.7916.750.94%1,085,386
Dec 9, 202516.1016.6316.1016.6316.59-0.45%953,687
Dec 8, 202516.9216.9416.5916.7116.670.42%22,936
Dec 5, 202517.8017.8016.6416.6416.60-7.19%429,751
Dec 4, 202517.3717.9317.3717.9317.886.03%898,757
Dec 3, 202515.9616.9115.9616.9116.873.05%223,430
Dec 2, 202516.3816.4116.2516.4116.371.74%11,326
Dec 1, 202515.9516.1315.9416.1316.090.56%10,474
Nov 28, 202516.0616.0615.9716.0416.001.91%22,936